Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.590 | 4.600 | 4.590 | 4.600 | 3,500 | +0.05(+1.10%) |
Aug 30, 2007 | 4.590 | 4.600 | 4.550 | 4.550 | 3,700 | -0.29(-5.99%) |
Aug 29, 2007 | 4.650 | 4.840 | 4.610 | 4.840 | 400 | +0.24(+5.22%) |
Aug 28, 2007 | 4.600 | 4.600 | 4.600 | 4.600 | 1,013 | -0.06(-1.29%) |
Aug 27, 2007 | 4.660 | 4.660 | 4.660 | 4.660 | 700 | +0.01(+0.22%) |
Aug 24, 2007 | 4.650 | 4.650 | 4.650 | 4.650 | 300 | -0.08(-1.69%) |
Aug 23, 2007 | 4.880 | 4.880 | 4.730 | 4.730 | 1,617 | -0.15(-3.07%) |
Aug 22, 2007 | 4.880 | 4.880 | 4.880 | 4.880 | 1,364 | -0.11(-2.20%) |
Aug 21, 2007 | 4.900 | 4.990 | 4.900 | 4.990 | 500 | +0.24(+5.05%) |
Aug 20, 2007 | 4.550 | 4.750 | 4.550 | 4.750 | 3,700 | +0.20(+4.40%) |
Aug 17, 2007 | 4.700 | 4.700 | 4.440 | 4.550 | 20,075 | +0.05(+1.11%) |
Aug 16, 2007 | 4.910 | 4.910 | 4.500 | 4.500 | 19,291 | -0.45(-9.09%) |
Aug 15, 2007 | 5.010 | 5.010 | 4.950 | 4.950 | 3,300 | -0.05(-1.00%) |
Aug 14, 2007 | 5.000 | 5.100 | 5.000 | 5.000 | 4,400 | -0.37(-6.89%) |
Aug 13, 2007 | 5.370 | 5.370 | 5.370 | 5.370 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 5.600 | 5.600 | 4.920 | 5.370 | 16,900 | -0.16(-2.89%) |
Aug 09, 2007 | 5.530 | 5.540 | 5.530 | 5.530 | 1,230 | -0.17(-2.98%) |
Aug 08, 2007 | 5.840 | 5.850 | 5.700 | 5.700 | 8,000 | -0.05(-0.87%) |
Aug 07, 2007 | 5.580 | 5.850 | 5.520 | 5.750 | 35,000 | +0.40(+7.48%) |
Aug 06, 2007 | 5.250 | 5.350 | 5.250 | 5.350 | 5,800 | +0.00(+0.00%) |
Aug 03, 2007 | 5.250 | 5.350 | 5.250 | 5.350 | 5,800 | +0.35(+7.00%) |
Aug 02, 2007 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 5.100 | 5.100 | 5.000 | 5.000 | 2,900 | -0.20(-3.85%) |
Jul 31, 2007 | 5.250 | 5.650 | 5.200 | 5.200 | 3,731 | +0.05(+0.97%) |
Jul 30, 2007 | 5.100 | 5.190 | 5.100 | 5.150 | 12,002 | +0.05(+0.98%) |
Jul 27, 2007 | 5.070 | 5.200 | 5.040 | 5.100 | 2,209 | -0.12(-2.30%) |
Jul 26, 2007 | 5.220 | 5.220 | 5.220 | 5.220 | 214 | +0.20(+3.98%) |
Jul 25, 2007 | 5.020 | 5.020 | 5.020 | 5.020 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 5.020 | 5.020 | 5.020 | 5.020 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 5.100 | 5.100 | 5.020 | 5.020 | 700 | -0.08(-1.57%) |
Jul 20, 2007 | 5.100 | 5.100 | 5.000 | 5.100 | 2,100 | +0.00(+0.00%) |
Jul 19, 2007 | 5.000 | 5.100 | 5.000 | 5.100 | 9,594 | +0.00(+0.00%) |
Jul 18, 2007 | 5.090 | 5.100 | 5.090 | 5.100 | 3,800 | +0.16(+3.24%) |
Jul 17, 2007 | 5.010 | 5.010 | 4.940 | 4.940 | 2,000 | -0.07(-1.40%) |
Jul 16, 2007 | 5.010 | 5.010 | 5.010 | 5.010 | 107 | -0.09(-1.76%) |
Jul 13, 2007 | 5.090 | 5.100 | 5.050 | 5.100 | 5,806 | +0.09(+1.80%) |
Jul 12, 2007 | 5.010 | 5.010 | 5.010 | 5.010 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 5.010 | 5.010 | 5.010 | 5.010 | 100 | -0.09(-1.76%) |
Jul 10, 2007 | 5.100 | 5.100 | 5.100 | 5.100 | 400 | -0.01(-0.20%) |
Jul 09, 2007 | 5.000 | 5.110 | 5.000 | 5.110 | 2,800 | +0.11(+2.20%) |
Jul 06, 2007 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 5.100 | 5.100 | 5.000 | 5.000 | 6,703 | -0.24(-4.58%) |
Jul 03, 2007 | 4.970 | 5.240 | 4.970 | 5.240 | 350 | +0.20(+3.97%) |
Jul 02, 2007 | 4.900 | 5.040 | 4.900 | 5.040 | 800 | +0.00(+0.00%) |
Jun 29, 2007 | 4.900 | 5.040 | 4.900 | 5.040 | 800 | +0.04(+0.80%) |
Jun 28, 2007 | 5.250 | 5.250 | 5.000 | 5.000 | 800 | +0.10(+2.04%) |
Jun 27, 2007 | 4.910 | 4.910 | 4.900 | 4.900 | 3,390 | -0.10(-2.00%) |
Jun 26, 2007 | 4.900 | 5.000 | 4.900 | 5.000 | 7,466 | +0.10(+2.04%) |
Jun 25, 2007 | 5.010 | 5.010 | 4.900 | 4.900 | 6,800 | -0.11(-2.20%) |
Jun 22, 2007 | 5.020 | 5.020 | 5.010 | 5.010 | 3,600 | -0.09(-1.76%) |
Jun 21, 2007 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 5.100 | 5.100 | 5.100 | 5.100 | 2,000 | +0.05(+0.99%) |
Jun 19, 2007 | 5.050 | 5.050 | 5.050 | 5.050 | 100 | -0.01(-0.20%) |
Jun 18, 2007 | 5.060 | 5.060 | 5.060 | 5.060 | 100 | -0.06(-1.17%) |
Jun 15, 2007 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 4.990 | 5.120 | 4.990 | 5.120 | 2,800 | +0.27(+5.57%) |
Jun 13, 2007 | 4.980 | 5.020 | 4.850 | 4.850 | 7,600 | -0.13(-2.61%) |
Jun 12, 2007 | 5.050 | 5.070 | 4.850 | 4.980 | 4,300 | -0.03(-0.60%) |
Jun 11, 2007 | 4.970 | 5.010 | 4.970 | 5.010 | 2,000 | +0.16(+3.30%) |
Jun 08, 2007 | 4.950 | 5.040 | 4.850 | 4.850 | 1,977 | +0.00(+0.00%) |
Jun 07, 2007 | 4.750 | 4.850 | 4.750 | 4.850 | 5,300 | +0.10(+2.11%) |
Jun 06, 2007 | 4.800 | 4.870 | 4.750 | 4.750 | 23,975 | -0.06(-1.25%) |
Jun 05, 2007 | 5.050 | 5.050 | 4.800 | 4.810 | 12,277 | -0.19(-3.80%) |
Jun 04, 2007 | 5.060 | 5.060 | 5.000 | 5.000 | 800 | -0.23(-4.40%) |